PT Indospring Tbk (IDX:INDS)
Indonesia · Delayed Price · Currency is IDR 278.00
-6.00 (-2.11%)
Jun 19, 2026, 2:07 PM WIB
PT Indospring Tbk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 284.00 | 288.00 | 280.00 | 280.00 | - | -1.41% | 383,200 |
| Jun 18, 2026 | 284.00 | 290.00 | 276.00 | 284.00 | 284.00 | - | 1,138,000 |
| Jun 17, 2026 | 284.00 | 294.00 | 280.00 | 284.00 | 284.00 | - | 2,020,400 |
| Jun 15, 2026 | 274.00 | 296.00 | 274.00 | 284.00 | 284.00 | 4.41% | 5,456,000 |
| Jun 12, 2026 | 260.00 | 318.00 | 260.00 | 272.00 | 272.00 | 4.62% | 17,825,400 |
| Jun 11, 2026 | 270.00 | 282.00 | 256.00 | 260.00 | 260.00 | -1.52% | 5,078,600 |
| Jun 10, 2026 | 268.00 | 272.00 | 254.00 | 264.00 | 264.00 | 2.33% | 2,786,700 |
| Jun 9, 2026 | 232.00 | 258.00 | 226.00 | 258.00 | 258.00 | 12.17% | 2,925,200 |
| Jun 8, 2026 | 230.00 | 242.00 | 224.00 | 230.00 | 230.00 | -4.96% | 1,513,400 |
| Jun 5, 2026 | 260.00 | 262.00 | 238.00 | 242.00 | 242.00 | -3.20% | 1,579,100 |
| Jun 4, 2026 | 264.00 | 264.00 | 234.00 | 250.00 | 250.00 | -7.41% | 4,228,800 |
| Jun 3, 2026 | 294.00 | 294.00 | 262.00 | 270.00 | 270.00 | -8.16% | 3,628,800 |
| Jun 2, 2026 | 294.00 | 306.00 | 290.00 | 294.00 | 294.00 | 1.38% | 3,544,800 |
| May 29, 2026 | 290.00 | 304.00 | 290.00 | 290.00 | 290.00 | - | 2,254,300 |
| May 26, 2026 | 300.00 | 308.00 | 290.00 | 290.00 | 290.00 | -3.33% | 2,176,600 |
| May 25, 2026 | 308.00 | 316.00 | 300.00 | 300.00 | 300.00 | -2.60% | 2,945,800 |
| May 22, 2026 | 294.00 | 310.00 | 282.00 | 308.00 | 308.00 | 4.05% | 2,882,500 |
| May 21, 2026 | 328.00 | 336.00 | 286.00 | 296.00 | 296.00 | -9.76% | 6,287,300 |
| May 20, 2026 | 340.00 | 344.00 | 324.00 | 328.00 | 328.00 | -3.53% | 3,925,700 |
| May 19, 2026 | 352.00 | 364.00 | 334.00 | 340.00 | 340.00 | -3.41% | 5,899,100 |
| May 18, 2026 | 372.00 | 374.00 | 342.00 | 352.00 | 352.00 | -4.86% | 8,838,300 |
| May 13, 2026 | 370.00 | 376.00 | 364.00 | 370.00 | 370.00 | -1.60% | 4,627,900 |
| May 12, 2026 | 382.00 | 386.00 | 368.00 | 376.00 | 376.00 | -1.05% | 8,671,300 |
| May 11, 2026 | 382.00 | 394.00 | 368.00 | 380.00 | 380.00 | -0.52% | 13,418,800 |
| May 8, 2026 | 402.00 | 410.00 | 380.00 | 382.00 | 382.00 | -4.98% | 18,169,200 |
| May 7, 2026 | 420.00 | 422.00 | 400.00 | 402.00 | 402.00 | -3.37% | 14,212,100 |
| May 6, 2026 | 394.00 | 424.00 | 394.00 | 416.00 | 416.00 | -7.14% | 26,013,000 |
| May 5, 2026 | 530.00 | 560.00 | 448.00 | 448.00 | 448.00 | -14.67% | 170,821,000 |
| May 4, 2026 | 478.00 | 525.00 | 450.00 | 525.00 | 525.00 | 19.32% | 165,277,100 |
| Apr 30, 2026 | 382.00 | 454.00 | 364.00 | 440.00 | 440.00 | 15.79% | 65,036,400 |
| Apr 29, 2026 | 378.00 | 396.00 | 378.00 | 380.00 | 380.00 | - | 10,309,900 |
| Apr 28, 2026 | 376.00 | 428.00 | 360.00 | 380.00 | 380.00 | 2.15% | 71,062,600 |
| Apr 27, 2026 | 378.00 | 390.00 | 360.00 | 372.00 | 372.00 | -1.59% | 7,855,100 |
| Apr 24, 2026 | 400.00 | 400.00 | 374.00 | 378.00 | 378.00 | -5.97% | 7,587,600 |
| Apr 23, 2026 | 426.00 | 428.00 | 398.00 | 402.00 | 402.00 | -5.19% | 10,000,100 |
| Apr 22, 2026 | 420.00 | 432.00 | 414.00 | 424.00 | 424.00 | 0.95% | 8,051,700 |
| Apr 21, 2026 | 428.00 | 432.00 | 410.00 | 420.00 | 420.00 | -1.41% | 7,030,600 |
| Apr 20, 2026 | 424.00 | 438.00 | 414.00 | 426.00 | 426.00 | -0.47% | 7,004,400 |
| Apr 17, 2026 | 456.00 | 462.00 | 424.00 | 428.00 | 428.00 | -6.14% | 16,155,500 |
| Apr 16, 2026 | 470.00 | 500.00 | 448.00 | 456.00 | 456.00 | - | 35,186,300 |
| Apr 15, 2026 | 430.00 | 484.00 | 422.00 | 456.00 | 456.00 | 9.09% | 47,991,700 |
| Apr 14, 2026 | 390.00 | 422.00 | 388.00 | 418.00 | 418.00 | 8.29% | 27,968,700 |
| Apr 13, 2026 | 372.00 | 390.00 | 370.00 | 386.00 | 386.00 | 2.12% | 13,803,500 |
| Apr 10, 2026 | 368.00 | 384.00 | 366.00 | 378.00 | 378.00 | 1.07% | 14,378,500 |
| Apr 9, 2026 | 402.00 | 442.00 | 370.00 | 374.00 | 374.00 | -6.97% | 75,521,200 |
| Apr 8, 2026 | 390.00 | 408.00 | 384.00 | 402.00 | 402.00 | 0.50% | 21,736,900 |
| Apr 7, 2026 | 358.00 | 436.00 | 344.00 | 400.00 | 400.00 | 12.36% | 80,623,100 |
| Apr 6, 2026 | 372.00 | 372.00 | 352.00 | 356.00 | 356.00 | -4.30% | 10,232,700 |
| Apr 2, 2026 | 396.00 | 396.00 | 364.00 | 372.00 | 372.00 | -6.53% | 10,420,300 |
| Apr 1, 2026 | 398.00 | 408.00 | 388.00 | 398.00 | 398.00 | - | 10,251,500 |